Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.89 | 28.92 | 28.89 | 28.92 | 83,775 | +0.02(+0.07%) |
Feb 27, 2013 | 28.90 | 28.90 | 28.89 | 28.90 | 63,014 | +0.01(+0.03%) |
Feb 26, 2013 | 28.89 | 28.89 | 28.88 | 28.89 | 61,274 | +0.05(+0.17%) |
Feb 22, 2013 | 28.82 | 28.84 | 28.82 | 28.84 | 56,933 | +0.04(+0.14%) |
Feb 21, 2013 | 28.83 | 28.83 | 28.80 | 28.80 | 119,086 | -0.07(-0.24%) |
Feb 20, 2013 | 28.84 | 28.87 | 28.84 | 28.87 | 87,607 | +0.00(+0.00%) |
Feb 19, 2013 | 28.86 | 28.87 | 28.85 | 28.87 | 111,531 | +0.02(+0.07%) |
Feb 15, 2013 | 28.85 | 28.85 | 28.85 | 0 | +0.03(+0.10%) | |
Feb 14, 2013 | 28.82 | 28.84 | 28.82 | 28.82 | 96,491 | -0.01(-0.03%) |
Feb 13, 2013 | 28.84 | 28.84 | 28.81 | 28.83 | 63,800 | +0.01(+0.03%) |
Feb 12, 2013 | 28.85 | 28.85 | 28.82 | 28.82 | 98,500 | -0.03(-0.10%) |
Feb 11, 2013 | 28.84 | 28.86 | 28.84 | 28.85 | 89,564 | +0.00(+0.00%) |
Feb 08, 2013 | 28.83 | 28.85 | 28.82 | 28.85 | 60,924 | +0.05(+0.17%) |
Feb 07, 2013 | 28.82 | 28.82 | 28.80 | 28.80 | 157,214 | -0.01(-0.03%) |
Feb 06, 2013 | 28.80 | 28.81 | 28.79 | 28.81 | 94,367 | +0.02(+0.07%) |
Feb 04, 2013 | 28.77 | 28.80 | 28.77 | 28.79 | 60,046 | +0.01(+0.03%) |
Feb 01, 2013 | 28.79 | 28.80 | 28.77 | 28.78 | 127,722 | -0.01(-0.03%) |
Jan 31, 2013 | 28.79 | 28.79 | 28.78 | 28.79 | 60,312 | +0.00(+0.00%) |
Jan 30, 2013 | 28.78 | 28.79 | 28.77 | 28.79 | 93,205 | +0.02(+0.07%) |
Jan 29, 2013 | 28.79 | 28.80 | 28.77 | 28.77 | 76,687 | -0.01(-0.03%) |
Jan 28, 2013 | 28.78 | 28.80 | 28.78 | 28.78 | 199,545 | -0.02(-0.07%) |
Jan 25, 2013 | 28.81 | 28.82 | 28.80 | 28.80 | 84,748 | -0.01(-0.03%) |
Jan 24, 2013 | 28.85 | 28.85 | 28.81 | 28.81 | 105,213 | -0.10(-0.35%) |
Jan 23, 2013 | 28.86 | 28.91 | 28.86 | 28.91 | 82,896 | +0.04(+0.14%) |
Jan 22, 2013 | 28.83 | 28.87 | 28.83 | 28.87 | 232,566 | +0.04(+0.14%) |
Jan 21, 2013 | 28.84 | 28.85 | 28.83 | 28.83 | 69,128 | -0.03(-0.10%) |
Jan 18, 2013 | 28.84 | 28.86 | 28.84 | 28.86 | 32,354 | +0.02(+0.07%) |
Jan 17, 2013 | 28.83 | 28.84 | 28.83 | 28.84 | 37,899 | -0.03(-0.10%) |
Jan 16, 2013 | 28.85 | 28.87 | 28.85 | 28.87 | 89,245 | +0.04(+0.14%) |
Jan 15, 2013 | 28.84 | 28.85 | 28.83 | 28.83 | 62,773 | +0.01(+0.03%) |
Jan 14, 2013 | 28.82 | 28.84 | 28.82 | 28.82 | 152,342 | +0.00(+0.00%) |
Jan 11, 2013 | 28.83 | 28.83 | 28.81 | 28.82 | 201,259 | -0.01(-0.03%) |
Jan 10, 2013 | 28.83 | 28.84 | 28.82 | 28.83 | 86,876 | -0.04(-0.14%) |
Jan 09, 2013 | 28.86 | 28.87 | 28.84 | 28.87 | 76,376 | +0.03(+0.10%) |
Jan 08, 2013 | 28.82 | 28.85 | 28.82 | 28.84 | 90,536 | +0.02(+0.07%) |
Jan 07, 2013 | 28.80 | 28.82 | 28.79 | 28.82 | 146,342 | +0.02(+0.07%) |
Jan 04, 2013 | 28.80 | 28.81 | 28.79 | 28.80 | 346,112 | -0.03(-0.10%) |
Jan 03, 2013 | 28.83 | 28.84 | 28.81 | 28.83 | 103,255 | +0.00(+0.00%) |
Jan 02, 2013 | 28.83 | 28.84 | 28.83 | 28.83 | 161,136 | -0.04(-0.14%) |
Dec 31, 2012 | 28.87 | 28.87 | 28.87 | 0 | +0.01(+0.03%) | |
Dec 28, 2012 | 28.87 | 28.88 | 28.86 | 28.86 | 25,609 | -0.01(-0.03%) |
Dec 27, 2012 | 28.85 | 28.88 | 28.84 | 28.87 | 57,824 | +0.00(+0.00%) |
Dec 24, 2012 | 28.87 | 28.87 | 28.87 | 0 | -0.07(-0.24%) | |
Dec 21, 2012 | 28.94 | 28.95 | 28.93 | 28.94 | 112,127 | +0.04(+0.14%) |
Dec 20, 2012 | 28.91 | 28.92 | 28.90 | 28.90 | 70,606 | +0.00(+0.00%) |
Dec 19, 2012 | 28.90 | 28.91 | 28.89 | 28.90 | 78,381 | +0.00(+0.00%) |
Dec 18, 2012 | 28.90 | 28.90 | 28.88 | 28.90 | 140,795 | +0.03(+0.10%) |
Dec 17, 2012 | 28.90 | 28.90 | 28.87 | 28.87 | 63,721 | -0.04(-0.14%) |
Dec 14, 2012 | 28.90 | 28.91 | 28.90 | 28.91 | 83,803 | +0.00(+0.00%) |
Dec 13, 2012 | 28.93 | 28.93 | 28.91 | 28.91 | 52,383 | -0.03(-0.10%) |
Dec 12, 2012 | 28.94 | 28.95 | 28.93 | 28.94 | 68,600 | -0.02(-0.07%) |
Dec 11, 2012 | 28.97 | 28.97 | 28.94 | 28.96 | 108,081 | +0.01(+0.03%) |
Dec 10, 2012 | 28.96 | 28.96 | 28.94 | 28.95 | 68,157 | +0.01(+0.03%) |
Dec 07, 2012 | 28.94 | 28.95 | 28.94 | 28.94 | 273,669 | -0.04(-0.14%) |
Dec 06, 2012 | 28.97 | 28.98 | 28.96 | 28.98 | 127,912 | +0.01(+0.03%) |
Dec 05, 2012 | 28.95 | 28.97 | 28.95 | 28.97 | 59,978 | +0.01(+0.03%) |